Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23401–23450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | AA | 57.65 | 61.98 | 56.44 | 60.96 | 60.96 | 6.902e+6 |
| 2026-03-09 | AAL | 10.89 | 11.48 | 10.43 | 11.44 | 11.44 | 1.531e+8 |
| 2026-03-09 | AAP | 49.83 | 51.11 | 48.58 | 50.86 | 50.86 | 1.489e+6 |
| 2026-03-09 | AAPL | 255.45 | 260.91 | 253.45 | 259.64 | 259.64 | 3.822e+7 |
| 2026-03-09 | ABBV | 228.08 | 228.78 | 221.39 | 225.58 | 225.58 | 7.916e+6 |
| 2026-03-09 | ABNB | 131.43 | 134.3 | 128.37 | 134.03 | 134.03 | 3.921e+6 |
| 2026-03-09 | ABT | 108.74 | 112.04 | 108.26 | 111.95 | 111.95 | 1.356e+7 |
| 2026-03-09 | ACGL | 96.69 | 96.74 | 95.1 | 95.62 | 95.62 | 1.919e+6 |
| 2026-03-09 | ACN | 211.05 | 213.84 | 204.1 | 207.6 | 207.6 | 7.849e+6 |
| 2026-03-09 | ADBE | 281.32 | 285.2 | 277.9 | 282.44 | 282.44 | 4.728e+6 |
| 2026-03-09 | ADI | 310.24 | 319.9 | 307.22 | 319.71 | 319.71 | 5.946e+6 |
| 2026-03-09 | ADM | 67.07 | 68.29 | 65.88 | 67.48 | 67.48 | 3.646e+6 |
| 2026-03-09 | ADP | 222.73 | 223.64 | 218.57 | 221.21 | 221.21 | 4.332e+6 |
| 2026-03-09 | ADSK | 260.77 | 262.52 | 256.5 | 260.75 | 260.75 | 1.804e+6 |
| 2026-03-09 | ADT | 6.34 | 6.49 | 6.2 | 6.48 | 6.48 | 1.270e+7 |
| 2026-03-09 | AEE | 110.22 | 110.55 | 109.21 | 110.41 | 110.41 | 1.697e+6 |
| 2026-03-09 | AEP | 130.86 | 131.4 | 129.85 | 130.91 | 130.91 | 4.477e+6 |
| 2026-03-09 | AES | 13.97 | 14.05 | 13.94 | 14.01 | 14.01 | 1.467e+7 |
| 2026-03-09 | AFL | 109.52 | 109.95 | 107.7 | 109.61 | 109.61 | 2.803e+6 |
| 2026-03-09 | AIG | 77.86 | 78.06 | 76.05 | 77.16 | 77.16 | 6.020e+6 |
| 2026-03-09 | AIV | 4.3 | 4.32 | 4.25 | 4.27 | 4.27 | 3.072e+6 |
| 2026-03-09 | AIZ | 221.28 | 221.28 | 216.54 | 219.67 | 219.67 | 381,600 |
| 2026-03-09 | AKAM | 98.58 | 103.07 | 98.49 | 102.11 | 102.11 | 2.884e+6 |
| 2026-03-09 | ALB | 158.37 | 169.39 | 157.12 | 169.15 | 169.15 | 2.421e+6 |
| 2026-03-09 | ALGN | 170.6 | 175.49 | 164.51 | 175.05 | 175.05 | 1.797e+6 |
| 2026-03-09 | ALK | 41 | 43.35 | 38.84 | 43.26 | 43.26 | 6.751e+6 |
| 2026-03-09 | ALL | 211.3 | 211.64 | 205.76 | 207.69 | 207.69 | 1.408e+6 |
| 2026-03-09 | ALLE | 147.71 | 150.15 | 145.51 | 149.65 | 149.65 | 805,925 |
| 2026-03-09 | AMAT | 320.08 | 338.74 | 316.27 | 338.52 | 338.52 | 9.504e+6 |
| 2026-03-09 | AMD | 189.36 | 202.97 | 189.02 | 202.68 | 202.68 | 3.888e+7 |
| 2026-03-09 | AME | 219.56 | 225.32 | 217.17 | 224.71 | 224.71 | 1.731e+6 |
| 2026-03-09 | AMG | 280.38 | 283.19 | 269.93 | 281.52 | 281.52 | 457,302 |
| 2026-03-09 | AMGN | 365.52 | 375.99 | 363.79 | 374.15 | 374.15 | 2.720e+6 |
| 2026-03-09 | AMP | 454.24 | 461.14 | 443.38 | 459.8 | 459.8 | 664,200 |
| 2026-03-09 | AMT | 186.36 | 187.65 | 183.46 | 184.79 | 184.79 | 2.801e+6 |
| 2026-03-09 | AMTM | 29.69 | 30.85 | 29.02 | 30.3 | 30.3 | 1.530e+6 |
| 2026-03-09 | AMZN | 210.45 | 213.82 | 207.11 | 213.49 | 213.49 | 5.464e+7 |
| 2026-03-09 | AN | 187.84 | 194.15 | 186.36 | 193.58 | 193.58 | 764,739 |
| 2026-03-09 | ANET | 130.41 | 137.68 | 129.79 | 137.17 | 137.17 | 6.715e+6 |
| 2026-03-09 | AON | 340.65 | 341.47 | 328.88 | 331.96 | 331.96 | 1.709e+6 |
| 2026-03-09 | AOS | 69.74 | 70.5 | 67.54 | 70.06 | 70.06 | 1.450e+6 |
| 2026-03-09 | APA | 33.01 | 33.55 | 32.09 | 32.37 | 32.37 | 1.150e+7 |
| 2026-03-09 | APC | 18.44 | 19 | 18.44 | 18.79 | 18.79 | 329,139 |
| 2026-03-09 | AVB | 174.58 | 175.35 | 171.11 | 174.76 | 174.76 | 1.108e+6 |
| 2026-03-09 | AWK | 136.04 | 137.61 | 133.97 | 136.76 | 136.76 | 2.658e+6 |
| 2026-03-09 | AXON | 565.51 | 577.53 | 546.17 | 559.06 | 559.06 | 792,420 |
| 2026-03-09 | AXP | 293.6 | 305.34 | 291.51 | 304.42 | 304.42 | 4.695e+6 |
| 2026-03-09 | AYI | 269.97 | 274.82 | 267.63 | 274.29 | 274.29 | 578,400 |
| 2026-03-09 | AZO | 3,680.13 | 3,705.93 | 3,617.63 | 3,672.68 | 3,672.68 | 152,501 |
| 2026-03-09 | BA | 226.75 | 227.59 | 220.45 | 225 | 225 | 8.400e+6 |